30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 193200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 3 | 20240913 | 193100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20240913 | 193000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20240913 | 192900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20240913 | 192800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20240913 | 192700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20240913 | 192600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20240913 | 192500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20240913 | 192400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20240913 | 192300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20240913 | 192200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20240913 | 192100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20240913 | 192000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20240913 | 191900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20240913 | 191800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20240913 | 191700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20240913 | 191600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20240913 | 191500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20240913 | 191400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20240913 | 191300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20240913 | 191200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20240913 | 191100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20240913 | 191000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20240913 | 190900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20240913 | 190800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20240913 | 190700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20240913 | 190600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20240913 | 190500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20240913 | 190400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20240913 | 190300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20240913 | 190200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 33 | 20240913 | 190100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20240913 | 190000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20240913 | 185900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20240913 | 185800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20240913 | 185700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20240913 | 185600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20240913 | 185500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20240913 | 185400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20240913 | 185300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20240913 | 185200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20240913 | 185100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20240913 | 185000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20240913 | 184900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20240913 | 184800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20240913 | 184700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20240913 | 184600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20240913 | 184500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20240913 | 184400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20240913 | 184300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20240913 | 184200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20240913 | 184100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20240913 | 184000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20240913 | 183900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20240913 | 183800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20240913 | 183700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20240913 | 183600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20240913 | 183500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20240913 | 183400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20240913 | 183300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20240913 | 183200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 63 | 20240913 | 183100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20240913 | 183000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20240913 | 182900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20240913 | 182800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20240913 | 182700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20240913 | 182600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20240913 | 182500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20240913 | 182400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20240913 | 182300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20240913 | 182200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20240913 | 182100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20240913 | 182000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20240913 | 181900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20240913 | 181800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20240913 | 181700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20240913 | 181600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20240913 | 181500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20240913 | 181400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20240913 | 181300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20240913 | 181200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20240913 | 181100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20240913 | 181000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20240913 | 180900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20240913 | 180800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20240913 | 180700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20240913 | 180600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20240913 | 180500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20240913 | 180400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20240913 | 180300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20240913 | 180200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 93 | 20240913 | 180100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20240913 | 180000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20240913 | 175900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20240913 | 175800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20240913 | 175700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20240913 | 175600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20240913 | 175500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20240913 | 175400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20240913 | 175300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20240913 | 175200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20240913 | 175100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20240913 | 175000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20240913 | 174900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20240913 | 174800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20240913 | 174700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20240913 | 174600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20240913 | 174500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20240913 | 174400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20240913 | 174300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20240913 | 174200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20240913 | 174100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20240913 | 174000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20240913 | 173900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20240913 | 173800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20240913 | 173700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20240913 | 173600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20240913 | 173500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20240913 | 173400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20240913 | 173300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20240913 | 173200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 123 | 20240913 | 173100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20240913 | 173000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20240913 | 172900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20240913 | 172800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20240913 | 172700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20240913 | 172600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20240913 | 172500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20240913 | 172400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20240913 | 172300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20240913 | 172200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20240913 | 172100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20240913 | 172000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20240913 | 171900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20240913 | 171800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20240913 | 171700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20240913 | 171600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20240913 | 171500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20240913 | 171400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20240913 | 171300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20240913 | 171200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20240913 | 171100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20240913 | 171000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20240913 | 170900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20240913 | 170800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20240913 | 170700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20240913 | 170600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20240913 | 170500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20240913 | 170400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20240913 | 170300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20240913 | 170200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 153 | 20240913 | 170100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20240913 | 170000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20240913 | 165900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20240913 | 165800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20240913 | 165700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20240913 | 165600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20240913 | 165500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20240913 | 165400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20240913 | 165300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20240913 | 165200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20240913 | 165100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20240913 | 165000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20240913 | 164900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20240913 | 164800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20240913 | 164700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20240913 | 164600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20240913 | 164500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20240913 | 164400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20240913 | 164300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20240913 | 164200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20240913 | 164100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20240913 | 164000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20240913 | 163900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20240913 | 163800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20240913 | 163700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20240913 | 163600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20240913 | 163500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20240913 | 163400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20240913 | 163300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20240913 | 163200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 183 | 20240913 | 163100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20240913 | 163000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20240913 | 162900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20240913 | 162800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20240913 | 162700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20240913 | 162600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20240913 | 162500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20240913 | 162400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20240913 | 162300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20240913 | 162200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20240913 | 162100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20240913 | 162000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20240913 | 161900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20240913 | 161800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20240913 | 161700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20240913 | 161600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20240913 | 161500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20240913 | 161400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20240913 | 161300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20240913 | 161200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20240913 | 161100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20240913 | 161000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20240913 | 160900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20240913 | 160800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20240913 | 160700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20240913 | 160600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20240913 | 160500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20240913 | 160400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20240913 | 160300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20240913 | 160200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 213 | 20240913 | 160100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20240913 | 160000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20240913 | 155900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20240913 | 155800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20240913 | 155700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20240913 | 155600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20240913 | 155500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20240913 | 155400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20240913 | 155300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20240913 | 155200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20240913 | 155100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20240913 | 155000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20240913 | 154900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20240913 | 154800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20240913 | 154700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20240913 | 154600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20240913 | 154500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20240913 | 154400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20240913 | 154300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20240913 | 154200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20240913 | 154100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20240913 | 154000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20240913 | 153900 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20240913 | 153800 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20240913 | 153700 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20240913 | 153600 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20240913 | 153500 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20240913 | 153400 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20240913 | 153300 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20240913 | 153200 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 243 | 20240913 | 153100 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20240913 | 153000 | 1022636715 | 3505 | 3505 | 3505 | 3505 | 11249 |
| 245 | 20240913 | 152900 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20240913 | 152800 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20240913 | 152700 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20240913 | 152600 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20240913 | 152500 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20240913 | 152400 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20240913 | 152300 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20240913 | 152200 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20240913 | 152100 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20240913 | 152000 | 983208970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20240913 | 151900 | 983208970 | 3525 | 3525 | 3525 | 3525 | 288 |
| 256 | 20240913 | 151800 | 982193770 | 3520 | 3515 | 3520 | 3515 | 411 |
| 257 | 20240913 | 151700 | 980749055 | 3510 | 3510 | 3510 | 3510 | 620 |
| 258 | 20240913 | 151600 | 978572855 | 3510 | 3505 | 3525 | 3505 | 1316 |
| 259 | 20240913 | 151500 | 973954475 | 3515 | 3515 | 3515 | 3510 | 1811 |
| 260 | 20240913 | 151400 | 967593865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20240913 | 151300 | 967593865 | 3525 | 3515 | 3525 | 3510 | 3594 |
| 262 | 20240913 | 151200 | 954978240 | 3525 | 3515 | 3525 | 3510 | 110 |
| 263 | 20240913 | 151100 | 954592015 | 3525 | 3520 | 3525 | 3520 | 32 |
| 264 | 20240913 | 151000 | 954479370 | 3525 | 3520 | 3525 | 3515 | 724 |
| 265 | 20240913 | 150900 | 951933855 | 3525 | 3525 | 3525 | 3525 | 1 |
| 266 | 20240913 | 150800 | 951930330 | 3520 | 3520 | 3525 | 3515 | 538 |
| 267 | 20240913 | 150700 | 950038875 | 3520 | 3520 | 3520 | 3520 | 100 |
| 268 | 20240913 | 150600 | 949686875 | 3525 | 3520 | 3525 | 3515 | 2054 |
| 269 | 20240913 | 150500 | 942466285 | 3525 | 3525 | 3525 | 3525 | 1 |
| 270 | 20240913 | 150400 | 942462760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 271 | 20240913 | 150300 | 942462760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 272 | 20240913 | 150200 | 942462760 | 3525 | 3525 | 3525 | 3525 | 104 |
| 273 | 20240913 | 150100 | 942096160 | 3525 | 3525 | 3525 | 3525 | 0 |
| 274 | 20240913 | 150000 | 942096160 | 3525 | 3545 | 3545 | 3525 | 1090 |
| 275 | 20240913 | 145900 | 938253890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 276 | 20240913 | 145800 | 938253890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 277 | 20240913 | 145700 | 938253890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20240913 | 145600 | 938253890 | 3550 | 3525 | 3550 | 3525 | 40 |
| 279 | 20240913 | 145500 | 938112850 | 3550 | 3555 | 3555 | 3525 | 995 |
| 280 | 20240913 | 145400 | 934601715 | 3550 | 3545 | 3555 | 3545 | 103 |
| 281 | 20240913 | 145300 | 934236555 | 3545 | 3545 | 3545 | 3545 | 1 |
| 282 | 20240913 | 145200 | 934233010 | 3545 | 3550 | 3550 | 3545 | 5 |
| 283 | 20240913 | 145100 | 934215275 | 3530 | 3530 | 3530 | 3530 | 1 |
| 284 | 20240913 | 145000 | 934211745 | 3530 | 3540 | 3560 | 3530 | 1436 |
| 285 | 20240913 | 144900 | 929108725 | 3540 | 3535 | 3540 | 3535 | 108 |
| 286 | 20240913 | 144800 | 928726410 | 3540 | 3520 | 3540 | 3520 | 326 |
| 287 | 20240913 | 144700 | 927578870 | 3545 | 3545 | 3545 | 3545 | 0 |
| 288 | 20240913 | 144600 | 927578870 | 3545 | 3545 | 3545 | 3520 | 303 |
| 289 | 20240913 | 144500 | 926509020 | 3540 | 3530 | 3540 | 3525 | 3422 |
| 290 | 20240913 | 144400 | 914414695 | 3540 | 3540 | 3540 | 3540 | 2 |
| 291 | 20240913 | 144300 | 914407615 | 3545 | 3545 | 3545 | 3545 | 1 |
| 292 | 20240913 | 144200 | 914404070 | 3545 | 3545 | 3545 | 3545 | 0 |
| 293 | 20240913 | 144100 | 914404070 | 3545 | 3530 | 3545 | 3530 | 133 |
| 294 | 20240913 | 144000 | 913933350 | 3530 | 3520 | 3530 | 3520 | 280 |
| 295 | 20240913 | 143900 | 912947740 | 3535 | 3535 | 3535 | 3535 | 0 |
| 296 | 20240913 | 143800 | 912947740 | 3535 | 3530 | 3535 | 3530 | 50 |
| 297 | 20240913 | 143700 | 912771235 | 3535 | 3535 | 3535 | 3535 | 1 |
| 298 | 20240913 | 143600 | 912767700 | 3515 | 3520 | 3520 | 3515 | 1621 |
| 299 | 20240913 | 143500 | 907065880 | 3530 | 3530 | 3530 | 3530 | 0 |
| 300 | 20240913 | 143400 | 907065880 | 3530 | 3530 | 3530 | 3530 | 0 |
| 301 | 20240913 | 143300 | 907065880 | 3530 | 3525 | 3530 | 3525 | 276 |
| 302 | 20240913 | 143200 | 906092895 | 3530 | 3530 | 3530 | 3530 | 1 |
| 303 | 20240913 | 143100 | 906089365 | 3530 | 3530 | 3530 | 3530 | 2 |
| 304 | 20240913 | 143000 | 906082305 | 3535 | 3535 | 3535 | 3535 | 1 |
| 305 | 20240913 | 142900 | 906078770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 306 | 20240913 | 142800 | 906078770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 307 | 20240913 | 142700 | 906078770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 308 | 20240913 | 142600 | 906078770 | 3540 | 3540 | 3540 | 3540 | 18 |
| 309 | 20240913 | 142500 | 906015050 | 3520 | 3520 | 3520 | 3520 | 0 |
| 310 | 20240913 | 142400 | 906015050 | 3520 | 3520 | 3520 | 3520 | 0 |
| 311 | 20240913 | 142300 | 906015050 | 3520 | 3540 | 3540 | 3515 | 1647 |
| 312 | 20240913 | 142200 | 900219315 | 3545 | 3545 | 3545 | 3545 | 1 |
| 313 | 20240913 | 142100 | 900215770 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20240913 | 142000 | 900215770 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20240913 | 141900 | 900215770 | 3550 | 3530 | 3550 | 3530 | 129 |
| 316 | 20240913 | 141800 | 899760380 | 3530 | 3535 | 3535 | 3530 | 1900 |
| 317 | 20240913 | 141700 | 893046510 | 3535 | 3535 | 3535 | 3535 | 144 |
| 318 | 20240913 | 141600 | 892537470 | 3540 | 3540 | 3540 | 3540 | 1525 |
| 319 | 20240913 | 141500 | 887138970 | 3540 | 3545 | 3545 | 3540 | 232 |
| 320 | 20240913 | 141400 | 886317530 | 3545 | 3545 | 3545 | 3545 | 79 |
| 321 | 20240913 | 141300 | 886037475 | 3550 | 3545 | 3550 | 3545 | 279 |
| 322 | 20240913 | 141200 | 885048415 | 3545 | 3545 | 3550 | 3545 | 154 |
| 323 | 20240913 | 141100 | 884502460 | 3550 | 3550 | 3550 | 3550 | 0 |
| 324 | 20240913 | 141000 | 884502460 | 3550 | 3550 | 3550 | 3550 | 1 |
| 325 | 20240913 | 140900 | 884498910 | 3550 | 3550 | 3550 | 3550 | 10 |
| 326 | 20240913 | 140800 | 884463410 | 3550 | 3550 | 3550 | 3550 | 1 |
| 327 | 20240913 | 140700 | 884459860 | 3550 | 3550 | 3550 | 3550 | 1 |
| 328 | 20240913 | 140600 | 884456310 | 3545 | 3545 | 3545 | 3545 | 1 |
| 329 | 20240913 | 140500 | 884452765 | 3550 | 3545 | 3550 | 3545 | 28 |
| 330 | 20240913 | 140400 | 884353500 | 3550 | 3540 | 3550 | 3540 | 103 |
| 331 | 20240913 | 140300 | 883988860 | 3540 | 3540 | 3540 | 3540 | 0 |
| 332 | 20240913 | 140200 | 883988860 | 3540 | 3540 | 3540 | 3540 | 0 |
| 333 | 20240913 | 140100 | 883988860 | 3540 | 3550 | 3550 | 3540 | 1134 |
| 334 | 20240913 | 140000 | 879969125 | 3550 | 3555 | 3555 | 3550 | 2279 |
| 335 | 20240913 | 135900 | 871871895 | 3565 | 3560 | 3565 | 3560 | 202 |
| 336 | 20240913 | 135800 | 871152770 | 3570 | 3570 | 3570 | 3570 | 0 |
| 337 | 20240913 | 135700 | 871152770 | 3570 | 3570 | 3570 | 3570 | 1 |
| 338 | 20240913 | 135600 | 871149200 | 3560 | 3565 | 3565 | 3560 | 617 |
| 339 | 20240913 | 135500 | 868952200 | 3575 | 3580 | 3580 | 3565 | 216 |
| 340 | 20240913 | 135400 | 868182135 | 3555 | 3575 | 3580 | 3555 | 3140 |
| 341 | 20240913 | 135300 | 857003975 | 3575 | 3580 | 3580 | 3575 | 38 |
| 342 | 20240913 | 135200 | 856867940 | 3560 | 3570 | 3580 | 3555 | 4162 |
| 343 | 20240913 | 135100 | 841998050 | 3570 | 3580 | 3580 | 3560 | 1672 |
| 344 | 20240913 | 135000 | 836031870 | 3580 | 3565 | 3590 | 3560 | 4163 |
| 345 | 20240913 | 134900 | 821150565 | 3565 | 3565 | 3570 | 3550 | 418 |
| 346 | 20240913 | 134800 | 819662430 | 3565 | 3545 | 3565 | 3545 | 1140 |
| 347 | 20240913 | 134700 | 815611365 | 3550 | 3525 | 3550 | 3525 | 502 |
| 348 | 20240913 | 134600 | 813831790 | 3550 | 3535 | 3550 | 3535 | 5188 |
| 349 | 20240913 | 134500 | 795456840 | 3535 | 3535 | 3535 | 3535 | 846 |
| 350 | 20240913 | 134400 | 792466230 | 3535 | 3535 | 3535 | 3535 | 1 |
| 351 | 20240913 | 134300 | 792462695 | 3520 | 3520 | 3520 | 3520 | 50 |
| 352 | 20240913 | 134200 | 792286695 | 3535 | 3525 | 3535 | 3525 | 329 |
| 353 | 20240913 | 134100 | 791125135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 354 | 20240913 | 134000 | 791125135 | 3515 | 3515 | 3515 | 3515 | 100 |
| 355 | 20240913 | 133900 | 790773635 | 3535 | 3515 | 3535 | 3515 | 1900 |
| 356 | 20240913 | 133800 | 784073960 | 3505 | 3505 | 3505 | 3505 | 0 |
| 357 | 20240913 | 133700 | 784073960 | 3505 | 3510 | 3515 | 3505 | 20 |
| 358 | 20240913 | 133600 | 784003770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 359 | 20240913 | 133500 | 784003770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 360 | 20240913 | 133400 | 784003770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 361 | 20240913 | 133300 | 784003770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 362 | 20240913 | 133200 | 784003770 | 3515 | 3515 | 3515 | 3515 | 1 |
| 363 | 20240913 | 133100 | 784000255 | 3505 | 3505 | 3505 | 3505 | 2 |
| 364 | 20240913 | 133000 | 783993245 | 3505 | 3505 | 3505 | 3505 | 2 |
| 365 | 20240913 | 132900 | 783986235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 366 | 20240913 | 132800 | 783986235 | 3515 | 3515 | 3515 | 3515 | 4 |
| 367 | 20240913 | 132700 | 783972175 | 3515 | 3515 | 3515 | 3515 | 1 |
| 368 | 20240913 | 132600 | 783968660 | 3510 | 3510 | 3510 | 3510 | 0 |
| 369 | 20240913 | 132500 | 783968660 | 3510 | 3510 | 3510 | 3510 | 0 |
| 370 | 20240913 | 132400 | 783968660 | 3510 | 3510 | 3510 | 3510 | 4 |
| 371 | 20240913 | 132300 | 783954620 | 3510 | 3510 | 3510 | 3510 | 0 |
| 372 | 20240913 | 132200 | 783954620 | 3510 | 3500 | 3510 | 3500 | 2 |
| 373 | 20240913 | 132100 | 783947610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 374 | 20240913 | 132000 | 783947610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 375 | 20240913 | 131900 | 783947610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 376 | 20240913 | 131800 | 783947610 | 3510 | 3510 | 3510 | 3510 | 5 |
| 377 | 20240913 | 131700 | 783930060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 378 | 20240913 | 131600 | 783930060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 379 | 20240913 | 131500 | 783930060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 380 | 20240913 | 131400 | 783930060 | 3510 | 3510 | 3510 | 3510 | 1 |
| 381 | 20240913 | 131300 | 783926550 | 3500 | 3500 | 3500 | 3500 | 5 |
| 382 | 20240913 | 131200 | 783909050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 383 | 20240913 | 131100 | 783909050 | 3500 | 3500 | 3500 | 3500 | 1 |
| 384 | 20240913 | 131000 | 783905550 | 3505 | 3505 | 3505 | 3505 | 0 |
| 385 | 20240913 | 130900 | 783905550 | 3505 | 3505 | 3505 | 3505 | 0 |
| 386 | 20240913 | 130800 | 783905550 | 3505 | 3505 | 3505 | 3505 | 0 |
| 387 | 20240913 | 130700 | 783905550 | 3505 | 3505 | 3505 | 3505 | 18 |
| 388 | 20240913 | 130600 | 783842460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 389 | 20240913 | 130500 | 783842460 | 3515 | 3505 | 3515 | 3505 | 567 |
| 390 | 20240913 | 130400 | 781855115 | 3505 | 3505 | 3505 | 3505 | 158 |
| 391 | 20240913 | 130300 | 781301325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 392 | 20240913 | 130200 | 781301325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 393 | 20240913 | 130100 | 781301325 | 3515 | 3515 | 3515 | 3515 | 1 |
| 394 | 20240913 | 130000 | 781297810 | 3520 | 3520 | 3520 | 3520 | 0 |
| 395 | 20240913 | 125900 | 781297810 | 3520 | 3515 | 3520 | 3515 | 2 |
| 396 | 20240913 | 125800 | 781290775 | 3505 | 3510 | 3510 | 3505 | 1463 |
| 397 | 20240913 | 125700 | 776160125 | 3520 | 3520 | 3520 | 3520 | 1 |
| 398 | 20240913 | 125600 | 776156605 | 3510 | 3510 | 3510 | 3510 | 1 |
| 399 | 20240913 | 125500 | 776153095 | 3505 | 3505 | 3505 | 3505 | 1 |
| 400 | 20240913 | 125400 | 776149590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 401 | 20240913 | 125300 | 776149590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 402 | 20240913 | 125200 | 776149590 | 3520 | 3515 | 3520 | 3515 | 5 |
| 403 | 20240913 | 125100 | 776132000 | 3510 | 3510 | 3510 | 3510 | 1 |
| 404 | 20240913 | 125000 | 776128490 | 3520 | 3520 | 3520 | 3520 | 0 |
| 405 | 20240913 | 124900 | 776128490 | 3520 | 3515 | 3520 | 3515 | 336 |
| 406 | 20240913 | 124800 | 774945775 | 3520 | 3515 | 3520 | 3495 | 4 |
| 407 | 20240913 | 124700 | 774931725 | 3495 | 3495 | 3495 | 3495 | 0 |
| 408 | 20240913 | 124600 | 774931725 | 3495 | 3505 | 3505 | 3495 | 3681 |
| 409 | 20240913 | 124500 | 762055425 | 3520 | 3520 | 3520 | 3520 | 0 |
| 410 | 20240913 | 124400 | 762055425 | 3520 | 3520 | 3520 | 3520 | 28 |
| 411 | 20240913 | 124300 | 761956865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 412 | 20240913 | 124200 | 761956865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 413 | 20240913 | 124100 | 761956865 | 3525 | 3520 | 3525 | 3520 | 65 |
| 414 | 20240913 | 124000 | 761728060 | 3520 | 3500 | 3520 | 3500 | 316 |
| 415 | 20240913 | 123900 | 760622015 | 3500 | 3520 | 3520 | 3500 | 174 |
| 416 | 20240913 | 123800 | 760012360 | 3520 | 3520 | 3520 | 3520 | 1 |
| 417 | 20240913 | 123700 | 760008840 | 3520 | 3520 | 3520 | 3520 | 80 |
| 418 | 20240913 | 123600 | 759727240 | 3520 | 3520 | 3520 | 3520 | 1 |
| 419 | 20240913 | 123500 | 759723720 | 3510 | 3510 | 3510 | 3510 | 0 |
| 420 | 20240913 | 123400 | 759723720 | 3510 | 3510 | 3510 | 3510 | 2 |
| 421 | 20240913 | 123300 | 759716700 | 3520 | 3520 | 3520 | 3520 | 20 |
| 422 | 20240913 | 123200 | 759646300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 423 | 20240913 | 123100 | 759646300 | 3520 | 3520 | 3520 | 3520 | 1 |
| 424 | 20240913 | 123000 | 759642780 | 3515 | 3515 | 3515 | 3515 | 100 |
| 425 | 20240913 | 122900 | 759291280 | 3515 | 3515 | 3515 | 3515 | 9 |
| 426 | 20240913 | 122800 | 759259645 | 3515 | 3515 | 3515 | 3515 | 9 |
| 427 | 20240913 | 122700 | 759228010 | 3510 | 3515 | 3515 | 3510 | 34 |
| 428 | 20240913 | 122600 | 759108530 | 3515 | 3510 | 3515 | 3510 | 31 |
| 429 | 20240913 | 122500 | 758999715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 430 | 20240913 | 122400 | 758999715 | 3515 | 3515 | 3515 | 3515 | 4 |
| 431 | 20240913 | 122300 | 758985655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 432 | 20240913 | 122200 | 758985655 | 3510 | 3510 | 3510 | 3510 | 10 |
| 433 | 20240913 | 122100 | 758950555 | 3510 | 3510 | 3510 | 3505 | 10 |
| 434 | 20240913 | 122000 | 758915460 | 3510 | 3510 | 3510 | 3510 | 8 |
| 435 | 20240913 | 121900 | 758887380 | 3510 | 3510 | 3510 | 3510 | 22 |
| 436 | 20240913 | 121800 | 758810160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 437 | 20240913 | 121700 | 758810160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 438 | 20240913 | 121600 | 758810160 | 3510 | 3510 | 3510 | 3510 | 6 |
| 439 | 20240913 | 121500 | 758789100 | 3510 | 3510 | 3510 | 3510 | 299 |
| 440 | 20240913 | 121400 | 757739610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 441 | 20240913 | 121300 | 757739610 | 3510 | 3510 | 3510 | 3510 | 100 |
| 442 | 20240913 | 121200 | 757388610 | 3510 | 3500 | 3510 | 3500 | 9 |
| 443 | 20240913 | 121100 | 757357095 | 3510 | 3500 | 3510 | 3500 | 102 |
| 444 | 20240913 | 121000 | 757000080 | 3500 | 3505 | 3510 | 3500 | 5 |
| 445 | 20240913 | 120900 | 756982560 | 3500 | 3495 | 3500 | 3490 | 500 |
| 446 | 20240913 | 120800 | 755234005 | 3500 | 3500 | 3500 | 3500 | 0 |
| 447 | 20240913 | 120700 | 755234005 | 3500 | 3500 | 3500 | 3500 | 0 |
| 448 | 20240913 | 120600 | 755234005 | 3500 | 3500 | 3500 | 3495 | 33 |
| 449 | 20240913 | 120500 | 755118510 | 3500 | 3500 | 3500 | 3500 | 0 |
| 450 | 20240913 | 120400 | 755118510 | 3500 | 3500 | 3500 | 3500 | 12 |
| 451 | 20240913 | 120300 | 755076510 | 3500 | 3500 | 3500 | 3500 | 0 |
| 452 | 20240913 | 120200 | 755076510 | 3500 | 3495 | 3500 | 3495 | 45 |
| 453 | 20240913 | 120100 | 754919220 | 3495 | 3500 | 3500 | 3490 | 114 |
| 454 | 20240913 | 120000 | 754520795 | 3490 | 3490 | 3490 | 3490 | 1 |
| 455 | 20240913 | 115900 | 754517305 | 3495 | 3510 | 3510 | 3495 | 297 |
| 456 | 20240913 | 115800 | 753479260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 457 | 20240913 | 115700 | 753479260 | 3510 | 3505 | 3510 | 3505 | 2 |
| 458 | 20240913 | 115600 | 753472245 | 3505 | 3505 | 3505 | 3505 | 150 |
| 459 | 20240913 | 115500 | 752946495 | 3515 | 3515 | 3515 | 3515 | 1 |
| 460 | 20240913 | 115400 | 752942980 | 3490 | 3505 | 3515 | 3490 | 1018 |
| 461 | 20240913 | 115300 | 749384015 | 3495 | 3500 | 3500 | 3495 | 298 |
| 462 | 20240913 | 115200 | 748341020 | 3505 | 3505 | 3505 | 3500 | 11 |
| 463 | 20240913 | 115100 | 748302470 | 3500 | 3515 | 3515 | 3500 | 3548 |
| 464 | 20240913 | 115000 | 735883145 | 3515 | 3510 | 3515 | 3505 | 69 |
| 465 | 20240913 | 114900 | 735641255 | 3500 | 3505 | 3515 | 3500 | 30 |
| 466 | 20240913 | 114800 | 735536235 | 3500 | 3500 | 3510 | 3500 | 188 |
| 467 | 20240913 | 114700 | 734878220 | 3500 | 3505 | 3505 | 3500 | 336 |
| 468 | 20240913 | 114600 | 733700940 | 3505 | 3505 | 3510 | 3505 | 17 |
| 469 | 20240913 | 114500 | 733641350 | 3505 | 3505 | 3505 | 3505 | 111 |
| 470 | 20240913 | 114400 | 733252295 | 3505 | 3505 | 3510 | 3505 | 42 |
| 471 | 20240913 | 114300 | 733105080 | 3505 | 3505 | 3505 | 3505 | 18 |
| 472 | 20240913 | 114200 | 733041990 | 3505 | 3505 | 3505 | 3505 | 16 |
| 473 | 20240913 | 114100 | 732985910 | 3505 | 3510 | 3510 | 3505 | 16 |
| 474 | 20240913 | 114000 | 732929810 | 3510 | 3515 | 3520 | 3510 | 153 |
| 475 | 20240913 | 113900 | 732391965 | 3510 | 3505 | 3510 | 3505 | 851 |
| 476 | 20240913 | 113800 | 729409140 | 3505 | 3505 | 3505 | 3500 | 61 |
| 477 | 20240913 | 113700 | 729195415 | 3505 | 3505 | 3510 | 3505 | 1296 |
| 478 | 20240913 | 113600 | 724652925 | 3505 | 3510 | 3510 | 3505 | 58 |
| 479 | 20240913 | 113500 | 724449615 | 3505 | 3520 | 3520 | 3505 | 10146 |
| 480 | 20240913 | 113400 | 688836040 | 3520 | 3525 | 3525 | 3515 | 75 |
| 481 | 20240913 | 113300 | 688572400 | 3520 | 3525 | 3525 | 3515 | 8367 |
| 482 | 20240913 | 113200 | 659128815 | 3530 | 3530 | 3530 | 3530 | 5 |
| 483 | 20240913 | 113100 | 659111165 | 3530 | 3525 | 3530 | 3525 | 60 |
| 484 | 20240913 | 113000 | 658899655 | 3525 | 3525 | 3525 | 3525 | 57 |
| 485 | 20240913 | 112900 | 658698730 | 3525 | 3525 | 3525 | 3525 | 160 |
| 486 | 20240913 | 112800 | 658134730 | 3530 | 3530 | 3530 | 3530 | 57 |
| 487 | 20240913 | 112700 | 657933520 | 3530 | 3530 | 3530 | 3530 | 0 |
| 488 | 20240913 | 112600 | 657933520 | 3530 | 3530 | 3530 | 3530 | 0 |
| 489 | 20240913 | 112500 | 657933520 | 3530 | 3535 | 3535 | 3530 | 648 |
| 490 | 20240913 | 112400 | 655644580 | 3535 | 3530 | 3535 | 3530 | 300 |
| 491 | 20240913 | 112300 | 654584330 | 3530 | 3530 | 3530 | 3530 | 0 |
| 492 | 20240913 | 112200 | 654584330 | 3530 | 3530 | 3530 | 3530 | 231 |
| 493 | 20240913 | 112100 | 653768900 | 3535 | 3535 | 3535 | 3535 | 2 |
| 494 | 20240913 | 112000 | 653761830 | 3535 | 3535 | 3535 | 3535 | 30 |
| 495 | 20240913 | 111900 | 653655780 | 3530 | 3530 | 3530 | 3530 | 279 |
| 496 | 20240913 | 111800 | 652670910 | 3530 | 3530 | 3530 | 3530 | 0 |
| 497 | 20240913 | 111700 | 652670910 | 3530 | 3530 | 3530 | 3530 | 1 |
| 498 | 20240913 | 111600 | 652667380 | 3520 | 3525 | 3525 | 3520 | 749 |
| 499 | 20240913 | 111500 | 650030020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 500 | 20240913 | 111400 | 650030020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 501 | 20240913 | 111300 | 650030020 | 3535 | 3535 | 3535 | 3520 | 1672 |
| 502 | 20240913 | 111200 | 644135675 | 3535 | 3535 | 3535 | 3525 | 3 |
| 503 | 20240913 | 111100 | 644125080 | 3535 | 3535 | 3535 | 3535 | 0 |
| 504 | 20240913 | 111000 | 644125080 | 3535 | 3525 | 3535 | 3525 | 5 |
| 505 | 20240913 | 110900 | 644107425 | 3535 | 3535 | 3535 | 3535 | 46 |
| 506 | 20240913 | 110800 | 643944815 | 3535 | 3535 | 3535 | 3525 | 3 |
| 507 | 20240913 | 110700 | 643934220 | 3535 | 3530 | 3535 | 3530 | 517 |
| 508 | 20240913 | 110600 | 642109205 | 3530 | 3525 | 3530 | 3525 | 210 |
| 509 | 20240913 | 110500 | 641368905 | 3520 | 3515 | 3520 | 3515 | 140 |
| 510 | 20240913 | 110400 | 640876605 | 3515 | 3520 | 3520 | 3515 | 1481 |
| 511 | 20240913 | 110300 | 635670390 | 3520 | 3520 | 3520 | 3520 | 100 |
| 512 | 20240913 | 110200 | 635318390 | 3520 | 3525 | 3525 | 3520 | 445 |
| 513 | 20240913 | 110100 | 633751820 | 3535 | 3520 | 3535 | 3515 | 368 |
| 514 | 20240913 | 110000 | 632456595 | 3520 | 3520 | 3520 | 3520 | 1 |
| 515 | 20240913 | 105900 | 632453075 | 3520 | 3520 | 3520 | 3515 | 757 |
| 516 | 20240913 | 105800 | 629791685 | 3520 | 3520 | 3520 | 3520 | 155 |
| 517 | 20240913 | 105700 | 629246085 | 3520 | 3515 | 3520 | 3515 | 495 |
| 518 | 20240913 | 105600 | 627504855 | 3515 | 3515 | 3515 | 3515 | 100 |
| 519 | 20240913 | 105500 | 627153355 | 3510 | 3515 | 3515 | 3510 | 182 |
| 520 | 20240913 | 105400 | 626513875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 521 | 20240913 | 105300 | 626513875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 522 | 20240913 | 105200 | 626513875 | 3515 | 3515 | 3515 | 3515 | 24 |
| 523 | 20240913 | 105100 | 626429515 | 3520 | 3520 | 3520 | 3520 | 0 |
| 524 | 20240913 | 105000 | 626429515 | 3520 | 3520 | 3520 | 3520 | 4 |
| 525 | 20240913 | 104900 | 626415435 | 3520 | 3520 | 3520 | 3520 | 1 |
| 526 | 20240913 | 104800 | 626411915 | 3515 | 3520 | 3520 | 3515 | 742 |
| 527 | 20240913 | 104700 | 623803435 | 3525 | 3525 | 3525 | 3525 | 1 |
| 528 | 20240913 | 104600 | 623799910 | 3525 | 3515 | 3525 | 3515 | 1127 |
| 529 | 20240913 | 104500 | 619838480 | 3520 | 3520 | 3520 | 3520 | 41 |
| 530 | 20240913 | 104400 | 619694160 | 3525 | 3525 | 3525 | 3525 | 0 |
| 531 | 20240913 | 104300 | 619694160 | 3525 | 3525 | 3525 | 3525 | 1 |
| 532 | 20240913 | 104200 | 619690635 | 3535 | 3535 | 3535 | 3535 | 0 |
| 533 | 20240913 | 104100 | 619690635 | 3535 | 3535 | 3535 | 3535 | 2 |
| 534 | 20240913 | 104000 | 619683565 | 3515 | 3515 | 3515 | 3515 | 0 |
| 535 | 20240913 | 103900 | 619683565 | 3515 | 3530 | 3530 | 3515 | 2582 |
| 536 | 20240913 | 103800 | 610594490 | 3530 | 3530 | 3530 | 3530 | 100 |
| 537 | 20240913 | 103700 | 610241490 | 3530 | 3530 | 3530 | 3530 | 214 |
| 538 | 20240913 | 103600 | 609486070 | 3530 | 3535 | 3535 | 3530 | 21 |
| 539 | 20240913 | 103500 | 609411885 | 3540 | 3540 | 3540 | 3540 | 0 |
| 540 | 20240913 | 103400 | 609411885 | 3540 | 3540 | 3540 | 3540 | 11 |
| 541 | 20240913 | 103300 | 609372945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 542 | 20240913 | 103200 | 609372945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 543 | 20240913 | 103100 | 609372945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 544 | 20240913 | 103000 | 609372945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 545 | 20240913 | 102900 | 609372945 | 3540 | 3530 | 3540 | 3530 | 4 |
| 546 | 20240913 | 102800 | 609358815 | 3530 | 3530 | 3530 | 3525 | 105 |
| 547 | 20240913 | 102700 | 608988185 | 3525 | 3530 | 3530 | 3525 | 863 |
| 548 | 20240913 | 102600 | 605945500 | 3540 | 3530 | 3540 | 3530 | 12 |
| 549 | 20240913 | 102500 | 605903085 | 3535 | 3535 | 3535 | 3535 | 4 |
| 550 | 20240913 | 102400 | 605888945 | 3540 | 3540 | 3540 | 3540 | 1 |
| 551 | 20240913 | 102300 | 605885405 | 3540 | 3530 | 3540 | 3530 | 239 |
| 552 | 20240913 | 102200 | 605041725 | 3540 | 3540 | 3540 | 3540 | 0 |
| 553 | 20240913 | 102100 | 605041725 | 3540 | 3530 | 3540 | 3530 | 165 |
| 554 | 20240913 | 102000 | 604459255 | 3530 | 3530 | 3530 | 3530 | 2 |
| 555 | 20240913 | 101900 | 604452195 | 3540 | 3540 | 3540 | 3525 | 256 |
| 556 | 20240913 | 101800 | 603549030 | 3540 | 3520 | 3540 | 3520 | 2 |
| 557 | 20240913 | 101700 | 603541970 | 3540 | 3540 | 3540 | 3540 | 0 |
| 558 | 20240913 | 101600 | 603541970 | 3540 | 3540 | 3540 | 3540 | 0 |
| 559 | 20240913 | 101500 | 603541970 | 3540 | 3515 | 3540 | 3515 | 105 |
| 560 | 20240913 | 101400 | 603172760 | 3515 | 3520 | 3520 | 3515 | 2071 |
| 561 | 20240913 | 101300 | 595889670 | 3535 | 3520 | 3535 | 3520 | 352 |
| 562 | 20240913 | 101200 | 594650615 | 3520 | 3530 | 3530 | 3520 | 3920 |
| 563 | 20240913 | 101100 | 580837730 | 3530 | 3530 | 3530 | 3530 | 93 |
| 564 | 20240913 | 101000 | 580509440 | 3530 | 3530 | 3540 | 3525 | 452 |
| 565 | 20240913 | 100900 | 578913560 | 3540 | 3530 | 3540 | 3530 | 24 |
| 566 | 20240913 | 100800 | 578828830 | 3530 | 3530 | 3530 | 3530 | 65 |
| 567 | 20240913 | 100700 | 578599380 | 3540 | 3540 | 3540 | 3530 | 9 |
| 568 | 20240913 | 100600 | 578567530 | 3540 | 3540 | 3540 | 3535 | 142 |
| 569 | 20240913 | 100500 | 578064930 | 3525 | 3540 | 3540 | 3525 | 135 |
| 570 | 20240913 | 100400 | 577588755 | 3540 | 3540 | 3540 | 3540 | 18 |
| 571 | 20240913 | 100300 | 577525035 | 3545 | 3545 | 3545 | 3545 | 0 |
| 572 | 20240913 | 100200 | 577525035 | 3545 | 3525 | 3545 | 3525 | 4 |
| 573 | 20240913 | 100100 | 577510915 | 3545 | 3540 | 3545 | 3540 | 39 |
| 574 | 20240913 | 100000 | 577372800 | 3545 | 3530 | 3545 | 3520 | 898 |
| 575 | 20240913 | 095900 | 574208910 | 3530 | 3525 | 3530 | 3525 | 460 |
| 576 | 20240913 | 095800 | 572585915 | 3525 | 3530 | 3530 | 3525 | 904 |
| 577 | 20240913 | 095700 | 569399310 | 3545 | 3535 | 3545 | 3525 | 1815 |
| 578 | 20240913 | 095600 | 562997405 | 3545 | 3545 | 3545 | 3545 | 1 |
| 579 | 20240913 | 095500 | 562993860 | 3535 | 3540 | 3545 | 3535 | 765 |
| 580 | 20240913 | 095400 | 560286550 | 3545 | 3540 | 3545 | 3540 | 1385 |
| 581 | 20240913 | 095300 | 555383645 | 3530 | 3530 | 3540 | 3530 | 1558 |
| 582 | 20240913 | 095200 | 549868895 | 3530 | 3540 | 3540 | 3530 | 300 |
| 583 | 20240913 | 095100 | 548807395 | 3540 | 3540 | 3540 | 3535 | 28 |
| 584 | 20240913 | 095000 | 548708405 | 3535 | 3535 | 3535 | 3535 | 192 |
| 585 | 20240913 | 094900 | 548029685 | 3535 | 3530 | 3535 | 3525 | 29 |
| 586 | 20240913 | 094800 | 547927400 | 3535 | 3525 | 3535 | 3525 | 80 |
| 587 | 20240913 | 094700 | 547645120 | 3535 | 3530 | 3535 | 3530 | 252 |
| 588 | 20240913 | 094600 | 546755415 | 3530 | 3530 | 3530 | 3530 | 295 |
| 589 | 20240913 | 094500 | 545714065 | 3530 | 3530 | 3530 | 3530 | 1165 |
| 590 | 20240913 | 094400 | 541601615 | 3530 | 3525 | 3530 | 3525 | 1348 |
| 591 | 20240913 | 094300 | 536844585 | 3525 | 3520 | 3525 | 3520 | 351 |
| 592 | 20240913 | 094200 | 535607885 | 3520 | 3520 | 3520 | 3520 | 269 |
| 593 | 20240913 | 094100 | 534661005 | 3520 | 3520 | 3520 | 3520 | 5 |
| 594 | 20240913 | 094000 | 534643405 | 3520 | 3505 | 3520 | 3505 | 2469 |
| 595 | 20240913 | 093900 | 525988280 | 3510 | 3515 | 3515 | 3510 | 181 |
| 596 | 20240913 | 093800 | 525352865 | 3520 | 3515 | 3520 | 3505 | 1227 |
| 597 | 20240913 | 093700 | 521048545 | 3520 | 3525 | 3525 | 3510 | 1153 |
| 598 | 20240913 | 093600 | 516993015 | 3520 | 3520 | 3520 | 3515 | 353 |
| 599 | 20240913 | 093500 | 515750720 | 3515 | 3520 | 3525 | 3515 | 102 |
| 600 | 20240913 | 093400 | 515392155 | 3525 | 3505 | 3525 | 3500 | 344 |
| 601 | 20240913 | 093300 | 514188030 | 3520 | 3515 | 3520 | 3505 | 1141 |
| 602 | 20240913 | 093200 | 510185850 | 3510 | 3510 | 3515 | 3510 | 83 |
| 603 | 20240913 | 093100 | 509894515 | 3510 | 3505 | 3510 | 3500 | 2726 |
| 604 | 20240913 | 093000 | 500340090 | 3510 | 3530 | 3530 | 3505 | 13699 |
| 605 | 20240913 | 092900 | 452251255 | 3530 | 3525 | 3530 | 3525 | 103 |
| 606 | 20240913 | 092800 | 451887965 | 3530 | 3530 | 3530 | 3530 | 124 |
| 607 | 20240913 | 092700 | 451450245 | 3535 | 3530 | 3535 | 3525 | 313 |
| 608 | 20240913 | 092600 | 450345950 | 3535 | 3530 | 3535 | 3530 | 52 |
| 609 | 20240913 | 092500 | 450162380 | 3525 | 3535 | 3535 | 3525 | 1115 |
| 610 | 20240913 | 092400 | 446231440 | 3545 | 3535 | 3545 | 3530 | 559 |
| 611 | 20240913 | 092300 | 444257670 | 3545 | 3540 | 3545 | 3530 | 1266 |
| 612 | 20240913 | 092200 | 439777215 | 3540 | 3530 | 3540 | 3530 | 989 |
| 613 | 20240913 | 092100 | 436286035 | 3530 | 3530 | 3530 | 3530 | 1 |
| 614 | 20240913 | 092000 | 436282505 | 3530 | 3520 | 3530 | 3510 | 10528 |
| 615 | 20240913 | 091900 | 399278765 | 3520 | 3535 | 3540 | 3520 | 1222 |
| 616 | 20240913 | 091800 | 394970840 | 3520 | 3535 | 3535 | 3520 | 4527 |
| 617 | 20240913 | 091700 | 379002895 | 3540 | 3545 | 3545 | 3540 | 570 |
| 618 | 20240913 | 091600 | 376984005 | 3545 | 3550 | 3550 | 3545 | 47 |
| 619 | 20240913 | 091500 | 376817355 | 3545 | 3545 | 3545 | 3545 | 400 |
| 620 | 20240913 | 091400 | 375399355 | 3545 | 3540 | 3545 | 3540 | 1064 |
| 621 | 20240913 | 091300 | 371628000 | 3540 | 3540 | 3545 | 3535 | 1066 |
| 622 | 20240913 | 091200 | 367852805 | 3535 | 3530 | 3540 | 3515 | 6551 |
| 623 | 20240913 | 091100 | 344740940 | 3525 | 3570 | 3570 | 3525 | 13791 |
| 624 | 20240913 | 091000 | 295839215 | 3565 | 3605 | 3605 | 3555 | 19255 |
| 625 | 20240913 | 090900 | 227126010 | 3580 | 3580 | 3605 | 3575 | 3611 |
| 626 | 20240913 | 090800 | 214179420 | 3590 | 3615 | 3615 | 3575 | 7449 |
| 627 | 20240913 | 090700 | 187449045 | 3590 | 3620 | 3620 | 3585 | 9686 |
| 628 | 20240913 | 090600 | 152528080 | 3600 | 3590 | 3670 | 3575 | 23396 |
| 629 | 20240913 | 090500 | 67832910 | 3590 | 3585 | 3590 | 3570 | 933 |
| 630 | 20240913 | 090400 | 64496020 | 3585 | 3600 | 3600 | 3585 | 486 |
| 631 | 20240913 | 090300 | 62752165 | 3605 | 3595 | 3605 | 3595 | 1542 |
| 632 | 20240913 | 090200 | 57201495 | 3595 | 3585 | 3595 | 3585 | 1356 |
| 633 | 20240913 | 090100 | 52333745 | 3560 | 3560 | 3580 | 3555 | 4417 |
| 634 | 20240913 | 090000 | 36603560 | 3560 | 3585 | 3590 | 3560 | 10219 |